日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,245 |
1,245 |
1,222 |
1,235 |
+1.40% |
26,500 |
2024/7/25 |
1,202 |
1,218 |
1,202 |
1,218 |
-0.73% |
25,800 |
2024/7/24 |
1,228 |
1,240 |
1,227 |
1,227 |
-0.08% |
20,300 |
2024/7/23 |
1,226 |
1,248 |
1,226 |
1,228 |
+0.16% |
6,900 |
2024/7/22 |
1,260 |
1,260 |
1,226 |
1,226 |
-2.23% |
19,900 |
2024/7/19 |
1,273 |
1,283 |
1,247 |
1,254 |
-0.87% |
20,600 |
2024/7/18 |
1,265 |
1,289 |
1,256 |
1,265 |
-2.01% |
24,300 |
2024/7/17 |
1,285 |
1,292 |
1,270 |
1,291 |
+1.89% |
51,200 |
2024/7/16 |
1,237 |
1,275 |
1,237 |
1,267 |
+2.59% |
29,700 |
2024/7/12 |
1,219 |
1,245 |
1,219 |
1,235 |
+1.15% |
15,200 |
2024/7/11 |
1,235 |
1,241 |
1,216 |
1,221 |
-0.16% |
30,300 |
2024/7/10 |
1,241 |
1,242 |
1,223 |
1,223 |
-1.21% |
23,700 |
2024/7/9 |
1,244 |
1,256 |
1,236 |
1,238 |
-0.16% |
27,000 |
2024/7/8 |
1,235 |
1,251 |
1,229 |
1,240 |
+0.00% |
20,300 |
2024/7/5 |
1,255 |
1,255 |
1,237 |
1,240 |
-0.32% |
12,400 |
2024/7/4 |
1,257 |
1,260 |
1,235 |
1,244 |
-1.03% |
28,600 |
2024/7/3 |
1,283 |
1,283 |
1,255 |
1,257 |
-2.03% |
24,000 |
2024/7/2 |
1,272 |
1,297 |
1,272 |
1,283 |
+0.23% |
34,600 |
2024/7/1 |
1,285 |
1,293 |
1,269 |
1,280 |
-0.08% |
34,600 |
2024/6/28 |
1,293 |
1,293 |
1,261 |
1,281 |
-0.16% |
28,500 |
2024/6/27 |
1,271 |
1,291 |
1,260 |
1,283 |
+1.02% |
50,500 |
2024/6/26 |
1,250 |
1,276 |
1,239 |
1,270 |
+2.01% |
44,900 |
2024/6/25 |
1,229 |
1,260 |
1,223 |
1,245 |
+1.63% |
42,900 |
2024/6/24 |
1,215 |
1,230 |
1,212 |
1,225 |
+0.74% |
22,800 |
2024/6/21 |
1,220 |
1,232 |
1,199 |
1,216 |
+0.41% |
43,900 |
2024/6/20 |
1,187 |
1,220 |
1,187 |
1,211 |
+2.02% |
40,300 |
2024/6/19 |
1,175 |
1,187 |
1,168 |
1,187 |
+1.02% |
17,700 |
2024/6/18 |
1,150 |
1,177 |
1,150 |
1,175 |
+2.98% |
21,800 |
2024/6/17 |
1,157 |
1,157 |
1,129 |
1,141 |
-0.70% |
16,400 |
2024/6/14 |
1,101 |
1,155 |
1,101 |
1,149 |
+3.98% |
41,600 |
2024/6/13 |
1,115 |
1,118 |
1,103 |
1,105 |
-1.16% |
15,600 |
2024/6/12 |
1,113 |
1,125 |
1,113 |
1,118 |
+0.45% |
11,300 |
2024/6/11 |
1,119 |
1,124 |
1,108 |
1,113 |
-0.27% |
9,100 |
2024/6/10 |
1,105 |
1,120 |
1,105 |
1,116 |
+0.90% |
7,600 |
2024/6/7 |
1,098 |
1,115 |
1,093 |
1,106 |
-0.18% |
18,600 |
2024/6/6 |
1,102 |
1,117 |
1,089 |
1,108 |
+0.64% |
17,100 |
2024/6/5 |
1,117 |
1,121 |
1,101 |
1,101 |
-1.43% |
19,000 |
2024/6/4 |
1,111 |
1,123 |
1,111 |
1,117 |
+0.72% |
9,800 |
2024/6/3 |
1,128 |
1,132 |
1,109 |
1,109 |
+0.09% |
16,300 |
2024/5/31 |
1,084 |
1,108 |
1,084 |
1,108 |
+2.59% |
17,200 |
2024/5/30 |
1,062 |
1,084 |
1,060 |
1,080 |
+0.75% |
23,500 |
2024/5/29 |
1,089 |
1,089 |
1,068 |
1,072 |
-1.92% |
24,300 |
2024/5/28 |
1,092 |
1,101 |
1,091 |
1,093 |
-0.09% |
17,900 |
2024/5/27 |
1,099 |
1,099 |
1,080 |
1,094 |
-0.18% |
22,500 |
2024/5/24 |
1,087 |
1,104 |
1,066 |
1,096 |
-0.18% |
117,500 |
2024/5/23 |
1,108 |
1,110 |
1,084 |
1,098 |
-0.90% |
50,700 |
2024/5/22 |
1,130 |
1,137 |
1,099 |
1,108 |
-1.51% |
49,500 |
2024/5/21 |
1,179 |
1,179 |
1,125 |
1,125 |
-3.60% |
23,500 |
2024/5/20 |
1,154 |
1,175 |
1,151 |
1,167 |
+1.13% |
61,100 |
2024/5/17 |
1,162 |
1,163 |
1,145 |
1,154 |
-0.69% |
39,600 |
2024/5/16 |
1,154 |
1,163 |
1,146 |
1,162 |
+0.78% |
37,800 |
2024/5/15 |
1,175 |
1,175 |
1,150 |
1,153 |
-1.87% |
45,700 |
2024/5/14 |
1,222 |
1,222 |
1,164 |
1,175 |
-3.69% |
101,500 |
2024/5/13 |
1,247 |
1,250 |
1,196 |
1,220 |
-1.45% |
89,300 |
2024/5/10 |
1,226 |
1,247 |
1,220 |
1,238 |
+0.49% |
33,500 |
2024/5/9 |
1,250 |
1,250 |
1,232 |
1,232 |
-0.40% |
8,900 |
2024/5/8 |
1,247 |
1,252 |
1,237 |
1,237 |
-0.40% |
11,200 |
2024/5/7 |
1,216 |
1,245 |
1,211 |
1,242 |
+2.14% |
30,500 |
2024/5/2 |
1,207 |
1,223 |
1,202 |
1,216 |
+0.66% |
14,500 |
2024/5/1 |
1,220 |
1,221 |
1,207 |
1,208 |
-0.98% |
14,800 |
2024/4/30 |
1,220 |
1,226 |
1,208 |
1,220 |
+0.00% |
12,700 |
2024/4/26 |
1,217 |
1,220 |
1,190 |
1,220 |
+0.74% |
38,400 |
2024/4/25 |
1,231 |
1,231 |
1,211 |
1,211 |
-1.62% |
11,300 |
2024/4/24 |
1,223 |
1,238 |
1,219 |
1,231 |
+0.82% |
28,400 |
2024/4/23 |
1,209 |
1,225 |
1,208 |
1,221 |
+0.99% |
29,200 |
2024/4/22 |
1,199 |
1,215 |
1,197 |
1,209 |
+0.83% |
12,900 |
2024/4/19 |
1,221 |
1,221 |
1,179 |
1,199 |
-1.80% |
52,200 |
2024/4/18 |
1,207 |
1,230 |
1,194 |
1,221 |
+0.99% |
37,000 |
2024/4/17 |
1,217 |
1,228 |
1,199 |
1,209 |
-0.58% |
30,300 |
2024/4/16 |
1,236 |
1,245 |
1,216 |
1,216 |
-3.34% |
46,000 |
2024/4/15 |
1,249 |
1,267 |
1,242 |
1,258 |
-0.71% |
15,900 |
2024/4/12 |
1,276 |
1,285 |
1,260 |
1,267 |
-0.94% |
20,300 |
2024/4/11 |
1,261 |
1,281 |
1,257 |
1,279 |
-0.08% |
19,400 |
2024/4/10 |
1,283 |
1,297 |
1,275 |
1,280 |
+0.55% |
20,900 |
2024/4/9 |
1,267 |
1,279 |
1,246 |
1,273 |
+1.76% |
20,500 |
2024/4/8 |
1,253 |
1,269 |
1,251 |
1,251 |
-0.16% |
38,200 |
2024/4/5 |
1,238 |
1,261 |
1,234 |
1,253 |
-0.79% |
29,400 |
2024/4/4 |
1,234 |
1,263 |
1,234 |
1,263 |
+1.20% |
39,300 |
2024/4/3 |
1,233 |
1,267 |
1,231 |
1,248 |
-0.95% |
34,100 |
2024/4/2 |
1,275 |
1,294 |
1,246 |
1,260 |
-1.25% |
44,700 |
2024/4/1 |
1,302 |
1,307 |
1,271 |
1,276 |
-2.52% |
50,200 |
2024/3/29 |
1,288 |
1,312 |
1,277 |
1,309 |
+1.16% |
32,900 |
2024/3/28 |
1,316 |
1,316 |
1,288 |
1,294 |
-2.34% |
39,100 |
2024/3/27 |
1,321 |
1,329 |
1,316 |
1,325 |
+0.30% |
42,200 |
2024/3/26 |
1,301 |
1,325 |
1,301 |
1,321 |
+0.84% |
37,100 |
2024/3/25 |
1,322 |
1,344 |
1,307 |
1,310 |
+0.15% |
46,700 |
2024/3/22 |
1,333 |
1,333 |
1,295 |
1,308 |
-1.95% |
46,600 |
2024/3/21 |
1,359 |
1,366 |
1,323 |
1,334 |
-1.40% |
73,900 |
2024/3/19 |
1,305 |
1,353 |
1,303 |
1,353 |
+3.68% |
77,200 |
2024/3/18 |
1,257 |
1,305 |
1,257 |
1,305 |
+3.82% |
76,800 |
2024/3/15 |
1,239 |
1,261 |
1,221 |
1,257 |
+1.37% |
76,300 |
2024/3/14 |
1,235 |
1,249 |
1,234 |
1,240 |
+0.40% |
31,100 |
2024/3/13 |
1,256 |
1,264 |
1,230 |
1,235 |
-0.80% |
50,600 |
2024/3/12 |
1,201 |
1,249 |
1,189 |
1,245 |
+2.81% |
56,100 |
2024/3/11 |
1,228 |
1,233 |
1,199 |
1,211 |
-4.57% |
122,000 |
2024/3/8 |
1,261 |
1,302 |
1,259 |
1,269 |
-1.01% |
121,300 |
2024/3/7 |
1,390 |
1,404 |
1,265 |
1,282 |
-4.97% |
350,700 |
2024/3/6 |
1,462 |
1,462 |
1,336 |
1,349 |
+16.09% |
805,400 |
2024/3/5 |
1,134 |
1,167 |
1,126 |
1,162 |
+3.29% |
73,200 |
2024/3/4 |
1,114 |
1,129 |
1,111 |
1,125 |
+0.90% |
31,100 |
2024/3/1 |
1,128 |
1,130 |
1,113 |
1,115 |
-1.24% |
27,600 |
2024/2/29 |
1,132 |
1,135 |
1,121 |
1,129 |
-1.22% |
27,900 |
2024/2/28 |
1,147 |
1,160 |
1,138 |
1,143 |
-0.35% |
42,300 |
2024/2/27 |
1,152 |
1,153 |
1,140 |
1,147 |
-0.26% |
48,200 |
2024/2/26 |
1,156 |
1,163 |
1,144 |
1,150 |
+0.26% |
72,000 |
2024/2/22 |
1,118 |
1,148 |
1,108 |
1,147 |
+2.69% |
108,700 |
2024/2/21 |
1,090 |
1,122 |
1,090 |
1,117 |
+3.71% |
111,500 |
2024/2/20 |
1,065 |
1,090 |
1,065 |
1,077 |
+1.13% |
66,400 |
2024/2/19 |
1,052 |
1,065 |
1,049 |
1,065 |
+1.24% |
25,700 |
2024/2/16 |
1,043 |
1,054 |
1,034 |
1,052 |
+1.64% |
59,300 |
2024/2/15 |
1,052 |
1,052 |
1,027 |
1,035 |
-1.15% |
33,000 |
2024/2/14 |
1,039 |
1,051 |
1,034 |
1,047 |
+0.58% |
32,700 |
2024/2/13 |
1,048 |
1,048 |
1,035 |
1,041 |
-0.86% |
46,600 |
2024/2/9 |
1,058 |
1,063 |
1,048 |
1,050 |
-0.28% |
28,200 |
2024/2/8 |
1,048 |
1,060 |
1,045 |
1,053 |
+0.38% |
30,900 |
2024/2/7 |
1,051 |
1,056 |
1,048 |
1,049 |
-0.38% |
15,900 |
2024/2/6 |
1,068 |
1,068 |
1,050 |
1,053 |
-0.94% |
22,400 |
2024/2/5 |
1,066 |
1,070 |
1,057 |
1,063 |
+0.57% |
40,200 |
2024/2/2 |
1,056 |
1,058 |
1,049 |
1,057 |
+0.67% |
24,800 |
2024/2/1 |
1,054 |
1,056 |
1,048 |
1,050 |
-1.04% |
24,800 |
2024/1/31 |
1,068 |
1,068 |
1,053 |
1,061 |
-0.09% |
16,500 |
2024/1/30 |
1,060 |
1,065 |
1,058 |
1,062 |
+0.47% |
31,000 |
2024/1/29 |
1,051 |
1,058 |
1,050 |
1,057 |
+0.48% |
21,100 |
|